GLOOGLOO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $6.35 | $6.35 | $5.71 | $5.80 | 59,928 |
| 1/29/2026 | $6.00 | $6.44 | $5.98 | $6.10 | 61,753 |
| 1/28/2026 | $6.01 | $6.35 | $6.00 | $6.00 | 52,336 |
| 1/27/2026 | $6.08 | $6.39 | $5.98 | $5.99 | 29,411 |
| 1/26/2026 | $6.49 | $6.57 | $6.00 | $6.07 | 97,549 |
| 1/23/2026 | $6.31 | $6.66 | $6.30 | $6.46 | 25,993 |
| 1/22/2026 | $6.08 | $6.74 | $6.01 | $6.33 | 60,801 |
| 1/21/2026 | $6.19 | $6.50 | $5.99 | $6.03 | 64,008 |
| 1/20/2026 | $6.21 | $6.50 | $6.00 | $6.20 | 88,054 |
| 1/16/2026 | $6.42 | $6.79 | $6.20 | $6.30 | 75,700 |
| 1/15/2026 | $6.33 | $6.70 | $6.24 | $6.38 | 33,560 |
| 1/14/2026 | $6.36 | $6.75 | $6.17 | $6.38 | 103,679 |
| 1/13/2026 | $6.61 | $6.74 | $6.24 | $6.37 | 46,485 |
| 1/12/2026 | $6.18 | $6.94 | $6.15 | $6.63 | 75,922 |
| 1/9/2026 | $6.48 | $6.52 | $6.13 | $6.18 | 68,625 |
| 1/8/2026 | $6.05 | $6.75 | $5.70 | $6.43 | 112,003 |
| 1/7/2026 | $5.57 | $6.30 | $5.50 | $6.10 | 132,500 |
| 1/6/2026 | $5.49 | $5.75 | $5.40 | $5.46 | 56,422 |
| 1/5/2026 | $5.65 | $5.89 | $5.45 | $5.46 | 61,516 |
| 1/2/2026 | $5.69 | $5.97 | $5.30 | $5.58 | 101,554 |
| 12/31/2025 | $5.61 | $5.99 | $5.52 | $5.69 | 146,790 |
| 12/30/2025 | $5.84 | $6.18 | $5.62 | $5.65 | 93,700 |
| 12/29/2025 | $6.31 | $6.39 | $5.80 | $5.98 | 103,054 |
| 12/26/2025 | $6.00 | $6.57 | $5.86 | $6.43 | 47,189 |
| 12/24/2025 | $6.06 | $6.38 | $5.85 | $6.22 | 44,100 |
| 12/23/2025 | $5.73 | $6.26 | $5.60 | $6.05 | 149,551 |
| 12/22/2025 | $6.26 | $6.56 | $5.70 | $5.82 | 162,535 |
| 12/19/2025 | $6.50 | $6.87 | $6.20 | $6.39 | 48,730 |
| 12/18/2025 | $6.86 | $6.87 | $6.31 | $6.36 | 130,227 |
| 12/17/2025 | $7.06 | $7.29 | $6.56 | $6.56 | 93,828 |
| 12/16/2025 | $7.03 | $7.20 | $7.00 | $7.02 | 39,070 |
| 12/15/2025 | $7.05 | $7.27 | $6.60 | $6.96 | 92,739 |
| 12/12/2025 | $6.53 | $7.32 | $6.22 | $7.19 | 208,145 |
| 12/11/2025 | $7.15 | $7.22 | $6.49 | $6.50 | 84,330 |
| 12/10/2025 | $7.72 | $7.72 | $6.95 | $7.01 | 144,100 |
| 12/9/2025 | $7.57 | $7.85 | $7.25 | $7.60 | 46,855 |
| 12/8/2025 | $7.84 | $8.02 | $7.38 | $7.68 | 88,400 |
| 12/5/2025 | $7.27 | $8.01 | $7.27 | $7.72 | 178,160 |
| 12/4/2025 | $7.60 | $7.99 | $7.00 | $7.29 | 172,770 |
| 12/3/2025 | $8.00 | $8.07 | $7.50 | $7.73 | 79,474 |
| 12/2/2025 | $8.69 | $8.84 | $7.51 | $8.00 | 178,963 |
| 12/1/2025 | $8.61 | $9.05 | $8.61 | $8.77 | 85,166 |
| 11/28/2025 | $9.00 | $9.26 | $8.25 | $8.85 | 179,439 |
| 11/26/2025 | $9.23 | $9.52 | $8.96 | $9.06 | 152,800 |
| 11/25/2025 | $9.37 | $9.69 | $9.11 | $9.28 | 155,735 |
| 11/24/2025 | $9.59 | $9.91 | $9.00 | $9.21 | 270,400 |
| 11/21/2025 | $9.00 | $9.98 | $8.58 | $9.50 | 555,005 |
| 11/20/2025 | $8.00 | $9.35 | $8.00 | $9.05 | 986,100 |
| 11/19/2025 | $8.05 | $8.48 | $7.96 | $8.10 | 1.97M |
| 11/18/2025 | $8.00 | $8.00 | $8.00 | $8.00 | - |